MSCI Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	556.00	569.74	555.00	569.54	561.42	595
2025-08-18	556.02	560.66	556.02	560.66	552.67	1,041
2025-08-15	556.08	569.54	556.08	557.41	549.47	196
2025-08-14	564.94	568.19	560.30	564.87	555.05	84
2025-08-13	556.81	562.38	550.30	562.12	552.34	1,129
2025-08-12	555.52	555.52	548.83	551.33	541.74	82
2025-08-11	552.17	554.87	546.35	554.18	544.54	446
2025-08-08	546.81	550.95	545.40	546.38	536.88	73
2025-08-07	555.00	555.04	540.28	545.55	536.06	171
2025-08-06	563.75	563.75	544.34	544.34	534.87	545
2025-08-05	572.15	575.71	559.13	560.95	551.19	554
2025-08-04	562.42	573.00	558.00	569.55	559.64	272
2025-08-01	557.12	564.19	552.98	552.98	543.36	183
2025-07-31	555.00	568.45	555.00	567.72	557.85	187
2025-07-30	556.53	563.26	555.00	562.27	552.49	285
2025-07-29	556.92	562.30	553.16	555.86	546.19	185
2025-07-28	549.18	555.82	542.85	551.12	541.54	3,294
2025-07-25	549.89	551.02	543.00	549.23	539.68	405
2025-07-24	533.10	547.11	530.86	545.12	535.64	531
2025-07-23	536.71	538.83	525.00	533.33	524.05	839
2025-07-22	586.37	586.37	526.02	531.14	521.90	1,083
2025-07-21	590.00	590.00	578.27	580.02	569.93	117
2025-07-18	580.63	584.08	578.63	583.15	573.01	5,734
2025-07-17	575.00	576.57	572.13	576.26	566.24	2,226
2025-07-16	565.73	570.50	559.95	570.50	560.58	124
2025-07-15	570.00	573.77	565.50	565.50	555.66	104
2025-07-14	562.10	575.00	562.10	574.23	564.24	2,825
2025-07-11	575.01	579.80	568.41	568.41	558.52	138
2025-07-10	583.46	584.62	577.94	583.93	573.77	143
2025-07-09	581.91	585.29	581.15	582.75	572.62	52
2025-07-08	591.00	594.51	580.83	580.83	570.73	1,973
2025-07-07	590.00	590.05	582.11	585.75	575.56	258
2025-07-04	589.25	589.25	589.25	589.25	579.00	0
2025-07-03	586.52	589.25	579.95	589.25	579.00	4,748
2025-07-02	580.00	586.35	575.17	582.43	572.30	433
2025-07-01	580.00	583.57	573.02	582.28	572.16	445
2025-06-30	588.35	588.35	569.68	574.69	564.69	403
2025-06-27	571.57	577.89	568.08	571.56	561.62	293
2025-06-26	575.30	575.30	565.31	567.08	557.22	176
2025-06-25	567.45	573.25	560.74	568.79	558.90	295
2025-06-24	565.00	575.27	559.45	575.27	565.27	178
2025-06-23	546.90	548.90	540.98	548.90	539.35	149
2025-06-20	540.00	549.50	540.00	547.01	537.50	273
2025-06-19	549.17	549.17	549.17	549.17	539.62	0
2025-06-18	552.88	552.88	543.20	549.17	539.62	2,930
2025-06-17	545.63	547.64	543.51	546.50	537.00	65
2025-06-16	548.89	551.39	545.83	549.20	539.65	63
2025-06-13	549.00	552.84	544.30	544.55	535.08	62
2025-06-12	555.64	555.64	548.30	553.23	543.61	383
2025-06-11	560.66	560.77	554.29	558.00	548.30	87
2025-06-10	562.35	562.93	557.00	558.95	549.23	80
2025-06-09	570.70	570.70	558.44	558.44	548.73	172
2025-06-06	562.14	569.72	562.14	565.97	556.13	189
2025-06-05	563.63	568.96	561.74	563.82	554.01	123
2025-06-04	569.15	569.56	563.49	569.56	559.65	328
2025-06-03	561.00	565.93	554.30	565.22	555.39	153
2025-06-02	556.20	562.31	544.70	560.03	550.29	402
2025-05-30	570.27	570.27	557.13	557.35	547.66	248
2025-05-29	565.00	566.10	561.99	564.74	554.92	22
2025-05-28	571.04	571.04	562.63	565.88	556.04	72

← NewerPage 6 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	2.0500 USD
2026-05-15	2.0500 USD
2026-02-13	2.0500 USD
2025-11-14	1.8000 USD
2025-08-15	1.8000 USD
2025-05-16	1.8000 USD
2025-02-14	1.8000 USD
2024-11-15	1.6000 USD
2024-08-16	1.6000 USD
2024-05-16	1.6000 USD
2024-02-15	1.6000 USD
2023-11-08	1.3800 USD
2023-08-10	1.3800 USD
2023-05-11	1.3800 USD
2023-02-16	1.3800 USD
2022-11-09	1.2500 USD
2022-08-11	1.2500 USD
2022-05-12	1.0400 USD
2022-02-17	1.0400 USD
2021-11-10	1.0400 USD
2021-08-12	1.0400 USD
2021-05-13	0.7800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.